Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
4.845
-0.125 (-2.52%)
Mar 31, 2025, 2:23 PM EDT - Market open
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.17 | 5.17 | 4.90 | 4.97 | 4.97 | -4.42% | 369,497 |
| Mar 27, 2025 | 5.19 | 5.31 | 5.13 | 5.20 | 5.20 | -0.57% | 245,617 |
| Mar 26, 2025 | 5.50 | 5.52 | 5.15 | 5.23 | 5.23 | -5.25% | 405,863 |
| Mar 25, 2025 | 5.54 | 5.54 | 5.41 | 5.52 | 5.52 | -0.18% | 258,574 |
| Mar 24, 2025 | 5.53 | 5.60 | 5.42 | 5.53 | 5.53 | 2.41% | 292,826 |
| Mar 21, 2025 | 5.31 | 5.45 | 5.27 | 5.40 | 5.40 | -0.37% | 1,368,047 |
| Mar 20, 2025 | 5.45 | 5.60 | 5.39 | 5.42 | 5.42 | -1.81% | 244,487 |
| Mar 19, 2025 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 2.22% | 274,824 |
| Mar 18, 2025 | 5.41 | 5.46 | 5.18 | 5.40 | 5.40 | -1.82% | 374,451 |
| Mar 17, 2025 | 5.19 | 5.52 | 5.19 | 5.50 | 5.50 | 6.18% | 492,056 |
| Mar 14, 2025 | 5.07 | 5.21 | 5.07 | 5.18 | 5.18 | 4.02% | 268,561 |
| Mar 13, 2025 | 5.20 | 5.20 | 4.91 | 4.98 | 4.98 | -4.60% | 309,118 |
| Mar 12, 2025 | 5.22 | 5.33 | 5.06 | 5.22 | 5.22 | 2.35% | 371,750 |
| Mar 11, 2025 | 5.09 | 5.24 | 5.01 | 5.10 | 5.10 | 2.41% | 688,447 |
| Mar 10, 2025 | 5.29 | 5.34 | 4.91 | 4.98 | 4.98 | -7.95% | 761,794 |
| Mar 7, 2025 | 5.51 | 5.61 | 5.19 | 5.41 | 5.41 | -1.73% | 534,401 |
| Mar 6, 2025 | 6.00 | 6.08 | 5.48 | 5.51 | 5.51 | -9.90% | 811,330 |
| Mar 5, 2025 | 6.19 | 6.24 | 6.08 | 6.11 | 6.11 | -1.29% | 360,950 |
| Mar 4, 2025 | 5.91 | 6.31 | 5.77 | 6.19 | 6.19 | 3.00% | 773,073 |
| Mar 3, 2025 | 6.56 | 6.75 | 6.00 | 6.01 | 6.01 | -8.10% | 686,288 |
| Feb 28, 2025 | 6.49 | 6.55 | 6.21 | 6.54 | 6.54 | 1.24% | 715,494 |
| Feb 27, 2025 | 6.61 | 6.81 | 6.46 | 6.46 | 6.46 | -3.29% | 766,521 |
| Feb 26, 2025 | 6.73 | 7.15 | 6.48 | 6.68 | 6.68 | 5.53% | 794,126 |
| Feb 25, 2025 | 7.02 | 7.05 | 6.30 | 6.33 | 6.33 | -10.59% | 817,353 |
| Feb 24, 2025 | 7.20 | 7.43 | 6.82 | 7.08 | 7.08 | -1.80% | 1,739,324 |
| Feb 21, 2025 | 7.54 | 7.58 | 7.11 | 7.21 | 7.21 | -3.22% | 750,598 |
| Feb 20, 2025 | 7.33 | 7.50 | 7.01 | 7.45 | 7.45 | 0.81% | 471,430 |
| Feb 19, 2025 | 7.54 | 7.66 | 7.33 | 7.39 | 7.39 | -1.34% | 447,380 |
| Feb 18, 2025 | 7.27 | 7.83 | 7.14 | 7.49 | 7.49 | 3.31% | 813,468 |
| Feb 14, 2025 | 7.50 | 7.54 | 7.21 | 7.25 | 7.25 | -3.07% | 270,021 |
| Feb 13, 2025 | 7.60 | 7.65 | 7.10 | 7.48 | 7.48 | -0.93% | 349,422 |
| Feb 12, 2025 | 7.19 | 7.61 | 7.17 | 7.55 | 7.55 | 3.00% | 377,292 |
| Feb 11, 2025 | 7.35 | 7.52 | 7.16 | 7.33 | 7.33 | -2.01% | 319,393 |
| Feb 10, 2025 | 7.03 | 7.55 | 7.03 | 7.48 | 7.48 | 7.47% | 703,473 |
| Feb 7, 2025 | 6.41 | 7.06 | 6.40 | 6.96 | 6.96 | 10.48% | 764,043 |
| Feb 6, 2025 | 6.31 | 6.42 | 6.26 | 6.30 | 6.30 | -0.16% | 205,281 |
| Feb 5, 2025 | 6.21 | 6.34 | 6.08 | 6.31 | 6.31 | 2.77% | 212,374 |
| Feb 4, 2025 | 5.94 | 6.18 | 5.90 | 6.14 | 6.14 | 3.72% | 215,725 |
| Feb 3, 2025 | 5.79 | 6.07 | 5.75 | 5.92 | 5.92 | -2.15% | 266,272 |
| Jan 31, 2025 | 6.22 | 6.34 | 6.04 | 6.05 | 6.05 | -1.79% | 270,975 |
| Jan 30, 2025 | 6.30 | 6.36 | 6.11 | 6.16 | 6.16 | -0.96% | 117,774 |
| Jan 29, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.22 | -0.96% | 154,362 |
| Jan 28, 2025 | 6.24 | 6.31 | 6.09 | 6.28 | 6.28 | 2.78% | 196,320 |
| Jan 27, 2025 | 6.31 | 6.40 | 6.01 | 6.11 | 6.11 | -4.68% | 279,746 |
| Jan 24, 2025 | 6.31 | 6.58 | 6.25 | 6.41 | 6.41 | 1.26% | 199,446 |
| Jan 23, 2025 | 6.35 | 6.35 | 6.22 | 6.33 | 6.33 | -0.31% | 230,226 |
| Jan 22, 2025 | 6.39 | 6.63 | 6.34 | 6.35 | 6.35 | 0.16% | 382,087 |
| Jan 21, 2025 | 6.18 | 6.35 | 6.10 | 6.34 | 6.34 | 3.76% | 207,949 |
| Jan 17, 2025 | 6.19 | 6.21 | 6.05 | 6.11 | 6.11 | 0.83% | 197,852 |
| Jan 16, 2025 | 6.17 | 6.18 | 6.04 | 6.06 | 6.06 | -1.78% | 165,735 |